股票概览
4.69
-2.49%
-0.12
4.82
开盘价
4.82
最高价
4.68
最低价
399,547
成交量
数据更新至: 2024-12-31
技术指标
4.78
MA5 (5日均线)
4.81
MA10 (10日均线)
4.89
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2024-12-31 | 4.82 | 4.82 | 4.68 | 4.69 | -2.49% | 399,547 | 189,413,868 |
| 2024-12-30 | 4.81 | 4.83 | 4.78 | 4.81 | 0% | 264,758 | 127,144,233 |
| 2024-12-27 | 4.78 | 4.85 | 4.77 | 4.81 | +0.63% | 259,116 | 124,821,681 |
| 2024-12-26 | 4.79 | 4.82 | 4.76 | 4.78 | -0.21% | 244,080 | 117,029,512 |
| 2024-12-25 | 4.84 | 4.85 | 4.74 | 4.79 | -1.03% | 295,096 | 141,172,034 |
| 2024-12-24 | 4.79 | 4.85 | 4.79 | 4.84 | +1.04% | 325,924 | 157,059,727 |
| 2024-12-23 | 4.82 | 4.85 | 4.77 | 4.79 | -0.83% | 392,135 | 188,724,513 |
| 2024-12-20 | 4.85 | 4.89 | 4.81 | 4.83 | -0.62% | 329,349 | 159,061,338 |
| 2024-12-19 | 4.85 | 4.88 | 4.79 | 4.86 | -0.41% | 400,062 | 193,215,903 |
| 2024-12-18 | 4.92 | 4.96 | 4.86 | 4.88 | -0.41% | 359,834 | 176,670,634 |
| 2024-12-17 | 4.93 | 4.96 | 4.87 | 4.9 | -0.81% | 444,768 | 218,565,859 |
| 2024-12-16 | 4.95 | 4.98 | 4.91 | 4.94 | -0.6% | 364,889 | 180,239,110 |
| 2024-12-13 | 5.06 | 5.07 | 4.96 | 4.97 | -2.55% | 642,673 | 321,274,499 |
| 2024-12-12 | 5.1 | 5.12 | 5.03 | 5.1 | 0% | 604,432 | 306,779,589 |
| 2024-12-11 | 5.02 | 5.14 | 5.01 | 5.1 | +1.59% | 692,635 | 352,843,267 |
| 2024-12-10 | 5.18 | 5.18 | 5.01 | 5.02 | 0% | 876,750 | 446,046,841 |
| 2024-12-09 | 4.99 | 5.19 | 4.98 | 5.02 | +1.62% | 1,254,051 | 636,800,677 |
| 2024-12-06 | 4.82 | 4.98 | 4.81 | 4.94 | +2.07% | 865,714 | 426,231,833 |
| 2024-12-05 | 4.85 | 4.88 | 4.79 | 4.84 | -1.22% | 771,410 | 372,321,941 |
| 2024-12-04 | 5.09 | 5.13 | 4.89 | 4.9 | 0% | 1,223,104 | 610,310,144 |
| 2024-12-03 | 4.91 | 4.93 | 4.85 | 4.9 | -0.2% | 339,081 | 165,671,793 |
| 2024-12-02 | 4.86 | 4.93 | 4.85 | 4.91 | +1.24% | 446,074 | 218,222,772 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：